śro, 11 gru 2024, 4:09 CET, NY 22:09, Londyn 3:09, Tokio 12:09, ^SPX -0.30%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 UK StocksFavorites - Recent 
Date: Last Session | 2024-12-11 | 2024-12-10 | 2024-12-09 | 2024-12-08 | 2024-12-07
Tickers: All | 0 | 1 | 3 | 4 | 5 | 8 | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z
View: Short | OHLC | Small Charts | Big Charts | Rates of Return < 1Y | Rates of Return >= 1Y | 52 Week Extremes | Ticker Rank | Indicators | News
Indices: Yes | No    Group: Yes | No    Name: Short | Full    Untraded: Yes | No    Only Intraday: Yes | No   Support Favorites: Yes | No
Range: 1d | 3d | 5d | 10d | 1m | 3m | 5m | 1y | 2y | 3y | 5y | 10y | 20y | 30y | 50y | 100y | Max    Type: Candle | Bar | Line | P&F    Type: Linear | Log
Sort: Symbol | Name | Date | Change | 52W Change | Prev. | Open | High | Low | Last | Volume | Turnover | No. Trades | 1Y High | 1Y Low
AQ
ON | OFF
1 - 25 from 1658 | First | Previous | Next 25 | Last
0A1U.UK
UBER TECHNOLOGIES
Last:
65.1000		Date:
Dec 10
17:31:56
Change:
-0.5500
(-0.84%)		High/Low:
66.0500
65.1000
52W Change:
+3.1000
(+5.00%)		52W High/Low:
85.5994
56.0000
Open:
66.0500		Prev.:
65.6500
Volume:
93.5k		Turnover:
961k
No. Trades:
192
0A2O.UK
LYFT
Last:
11.7200		Date:
Dec 10
17:08:12
Change:
0.0000
(0.00%)		High/Low:
16.2400
11.7200
52W Change:
-1.1400
(-8.86%)		52W High/Low:
20.3701
9.2183
Open:
16.2400		Prev.:
11.7200
Volume:
8.91k		Turnover:
29.8k
No. Trades:
25
0A2S.UK
PINDUODUO
Last:
134.00		Date:
Dec 10
17:34:06
Change:
0.00
(0.00%)		High/Low:
134.00
104.95
52W Change:
0.00
(0.00%)		52W High/Low:
160.00
91.00
Open:
104.95		Prev.:
134.00
Volume:
60.7k		Turnover:
2.98m
No. Trades:
157
0A2Z.UK
TENCENT MUSIC ENTERTAINMENT GROUP
Last:
9.0000		Date:
Dec 10
17:07:10
Change:
0.0000
(0.00%)		High/Low:
12.8200
9.0000
52W Change:
0.0000
(0.00%)		52W High/Low:
15.3950
8.2650
Open:
12.8200		Prev.:
9.0000
Volume:
9.64k		Turnover:
34.7k
No. Trades:
42
0A6L.UK
GAMESTOP
Last:
27.8175		Date:
Dec 10
17:34:42
Change:
-0.7900
(-2.76%)		High/Low:
27.9100
27.8175
52W Change:
+12.7175
(+84.22%)		52W High/Low:
80.0000
9.9200
Open:
27.9100		Prev.:
28.6075
Volume:
86.2k		Turnover:
893k
No. Trades:
201
0G2Z.UK
SOLSTAD OFFSHORE ASA
Last:
39.50		Date:
Dec 10
09:42:12
Change:

High/Low:
40.60
39.50
52W Change:
+8.98
(+29.42%)		52W High/Low:
50.56
30.20
Open:
40.60		Prev.:
Volume:
Turnover:
No. Trades:
0HCI.UK
ALIBABA GROUP HOLDING
Last:
89.900		Date:
Dec 10
17:34:00
Change:
-3.000
(-3.23%)		High/Low:
89.900
89.800
52W Change:
+18.400
(+25.73%)		52W High/Low:
118.000
67.600
Open:
89.800		Prev.:
92.900
Volume:
140k		Turnover:
8.44m
No. Trades:
451
0HD6.UK
ALPHABET
Last:
183.700		Date:
Dec 10
17:35:03
Operations (▲): 2022-07-18 [Split 20:1]
Change:
+6.400
(+3.61%)		High/Low:
186.000
183.700
52W Change:
+47.000
(+34.38%)		52W High/Low:
192.010
131.780
Open:
186.000		Prev.:
177.300
Volume:
159k		Turnover:
16.2m
No. Trades:
1.51k
0HL1.UK
BAIDU
Last:
186.000		Date:
Dec 10
17:29:17
Change:
0.000
(0.00%)		High/Low:
186.000
88.370
52W Change:
0.000
(0.00%)		52W High/Low:
186.000 R
78.810
Open:
88.370		Prev.:
186.000
Volume:
20.4k		Turnover:
632k
No. Trades:
149
0HR3.UK
DUNI AB
Last:
88.9		Date:
Dec 10
17:08:54
Change:
-0.2
(-0.22%)		High/Low:
89.0
88.9
52W Change:
-12.1
(-11.98%)		52W High/Low:
114.0
87.7
Open:
89.0		Prev.:
89.1
Volume:
110		Turnover:
9.79k
No. Trades:
2
0I5O.UK
BERGMAN & BEVING AB
Last:
292.5		Date:
Dec 4
12:30:56
Operations (▲): 2022-08-25 [Div. 3.47%]
Change:

High/Low:
293.0
292.5
52W Change:
+122.5
(+72.06%)		52W High/Low:
332.0
165.6
Open:
293.0		Prev.:
Volume:
Turnover:
No. Trades:
0IPT.UK
AKASTOR ASA
Last:
12.98		Date:
Dec 6
14:46:43
Change:

High/Low:
12.98
12.98
52W Change:
+2.34
(+21.99%)		52W High/Low:
16.70
10.54
Open:
12.98		Prev.:
Volume:
Turnover:
No. Trades:
0IX0.UK
GL EVENTS SACA
Last:
17.02		Date:
Dec 10
13:07:14
Change:

High/Low:
17.02
17.02
52W Change:
-1.82
(-9.66%)		52W High/Low:
23.40
15.24
Open:
17.02		Prev.:
Volume:
Turnover:
No. Trades:
0J77.UK
ODFJELL SE
Last:
109.20000		Date:
Dec 10
14:21:51
Change:

High/Low:
109.20000
108.40000
52W Change:
-28.80000
(-20.87%)		52W High/Low:
195.00000
107.00000
Open:
108.40000		Prev.:
Volume:
Turnover:
No. Trades:
0JKF.UK
JACKSON FINANCIAL
Last:
22.80000		Date:
Dec 10
17:05:14
Change:
0.00000
(0.00%)		High/Low:
94.30000
22.80000
52W Change:
-26.26000
(-53.53%)		52W High/Low:
113.68000
22.80000 R
Open:
94.30000		Prev.:
22.80000
Volume:
1.28k		Turnover:
81.9k
No. Trades:
30
0JOQ.UK
JD.COM
Last:
72.00		Date:
Dec 10
17:34:53
Change:
0.00
(0.00%)		High/Low:
72.00
39.51
52W Change:
0.00
(0.00%)		52W High/Low:
72.00 R
21.35
Open:
39.51		Prev.:
72.00
Volume:
73.3k		Turnover:
884k
No. Trades:
208
0KIZ.UK
NEW WAVE GROUP AB
Last:
100.00		Date:
Dec 10
16:57:35
Operations (▲): 2024-05-17 [Div. 1.58%], 2023-11-20 [Div. 1.89%], ...
Change:
+0.15
(+0.15%)		High/Low:
100.00
98.35
52W Change:
+8.78
(+9.62%)		52W High/Low:
126.71
90.39
Open:
98.35		Prev.:
99.85
Volume:
1.9k		Turnover:
130k
No. Trades:
13
0M8V.UK
PHILIP MORRIS INT
Last:
96.5000		Date:
Dec 10
17:34:27
Operations (▲): 2022-09-27 [Div. 1.32%], 2022-06-30 [Div. 1.30%], ...
Change:
0.0000
(0.00%)		High/Low:
127.9900
96.5000
52W Change:
0.0000
(0.00%)		52W High/Low:
133.3200
87.1986
Open:
127.9900		Prev.:
96.5000
Volume:
5.66k		Turnover:
304k
No. Trades:
87
0MV6.UK
LAURENT-PERRIER
Last:
102.5		Date:
Dec 9
16:03:39
Change:

High/Low:
103.0
102.5
52W Change:
-17.0
(-14.23%)		52W High/Low:
129.0
95.0
Open:
103.0		Prev.:
Volume:
Turnover:
No. Trades:
0N9V.UK
ESSO FRANCAISE
Last:
104.2		Date:
Dec 10
17:00:57
Change:
-2.4
(-2.25%)		High/Low:
106.0
104.2
52W Change:
+52.5
(+101.55%)		52W High/Low:
201.0
51.2
Open:
106.0		Prev.:
106.6
Volume:
81		Turnover:
7.32k
No. Trades:
16
0NOF.UK
PROCTER & GAMBLE
Last:
172.4000		Date:
Dec 10
17:32:54
Operations (▲): 2022-01-20 [Div. 0.53%]
Change:
+0.7000
(+0.41%)		High/Low:
173.0000
171.1500
52W Change:
+27.4000
(+18.90%)		52W High/Low:
180.0000
32.1500
Open:
171.1500		Prev.:
171.7000
Volume:
7.96k		Turnover:
674k
No. Trades:
146
0O86.UK
TELEFONAKTIEBOLAGET LM ERICSSON
Last:
91.2		Date:
Dec 10
17:22:32
Operations (▲): 2023-03-30 [Div. 2.18%], 2022-09-29 [Div. 1.80%]
Change:
-0.3
(-0.33%)		High/Low:
91.2
90.8
52W Change:
+29.8
(+48.53%)		52W High/Low:
92.4
51.4
Open:
90.8		Prev.:
91.5
Volume:
75		Turnover:
6.03k
No. Trades:
8
0P4F.UK
FORD MOTOR
Last:
10.6800		Date:
Dec 10
17:21:28
Operations (▲): 2024-11-07 [Div. 1.44%], 2024-08-07 [Div. 1.38%], ...
Change:
+0.0200
(+0.19%)		High/Low:
10.6800
10.6400
52W Change:
+0.2363
(+2.26%)		52W High/Low:
14.3859
9.5452
Open:
10.6480		Prev.:
10.6600
Volume:
621k		Turnover:
130k
No. Trades:
34
0P5L.UK
AXWAY SOFTWARE
Last:
27.4		Date:
Dec 5
17:30:20
Change:

High/Low:
27.4
27.4
52W Change:
-2.8
(-9.16%)		52W High/Low:
30.2
20.9
Open:
27.4		Prev.:
Volume:
Turnover:
No. Trades:
0Q16.UK
BANK OF AMERICA
Last:
46.0500		Date:
Dec 10
17:29:00
Change:
-0.1500
(-0.32%)		High/Low:
46.0500
45.9900
52W Change:
+15.1500
(+49.03%)		52W High/Low:
47.9250
30.2000
Open:
45.9900		Prev.:
46.2000
Volume:
20.1k		Turnover:
746k
No. Trades:
128
1 - 25 from 1658 | First | Previous | Next 25 | Last
On Stooq
Market Stat, Ticker Rank, Economic Calendar, HTML5 Charts
Most Viewed Groups Quote

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO2 CH4 Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.

© 2000-2024 Stooq